Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
54.17
-1.81 (-3.24%)
At close: Aug 15, 2025, 3:59 PM
53.95
-0.22 (-0.41%)
After-hours: Aug 15, 2025, 4:04 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.33 | 56.39 | 53.95 | 53.95 | 53.95 | -3.64% | 4,607 |
| Aug 14, 2025 | 56.30 | 57.89 | 55.73 | 55.98 | 55.98 | -4.09% | 5,573 |
| Aug 13, 2025 | 58.03 | 58.37 | 57.00 | 58.37 | 58.37 | 5.10% | 7,135 |
| Aug 12, 2025 | 53.66 | 55.54 | 53.66 | 55.54 | 55.54 | 6.29% | 5,721 |
| Aug 11, 2025 | 52.54 | 53.40 | 52.25 | 52.25 | 52.25 | 4.56% | 5,886 |
| Aug 8, 2025 | 50.10 | 50.10 | 49.77 | 49.98 | 49.98 | 0.03% | 6,608 |
| Aug 7, 2025 | 50.00 | 50.09 | 49.80 | 49.96 | 49.96 | 0.11% | 3,657 |
| Aug 6, 2025 | 49.89 | 50.02 | 49.78 | 49.91 | 49.91 | -0.06% | 3,942 |
| Aug 5, 2025 | 49.94 | 50.08 | 49.94 | 49.94 | 49.94 | -0.26% | 1,228 |
| Aug 4, 2025 | 48.86 | 50.34 | 48.86 | 50.07 | 50.07 | 4.96% | 2,165 |
| Aug 1, 2025 | 49.73 | 49.73 | 47.70 | 47.70 | 47.70 | -6.28% | 3,089 |
| Jul 31, 2025 | 51.84 | 52.29 | 50.88 | 50.90 | 50.90 | -0.83% | 5,855 |
| Jul 30, 2025 | 51.23 | 52.14 | 50.36 | 51.32 | 51.32 | -0.28% | 4,073 |
| Jul 29, 2025 | 52.91 | 53.17 | 51.05 | 51.46 | 51.46 | -0.55% | 18,485 |
| Jul 28, 2025 | 52.55 | 52.55 | 51.41 | 51.75 | 51.75 | 3.94% | 6,702 |
| Jul 25, 2025 | 50.47 | 50.47 | 49.79 | 49.79 | 49.79 | -2.62% | 1,214 |
| Jul 24, 2025 | 51.45 | 51.45 | 51.12 | 51.12 | 51.12 | 4.06% | 3,307 |
| Jul 23, 2025 | 50.01 | 50.01 | 49.13 | 49.13 | 49.13 | -2.10% | 1,973 |
| Jul 22, 2025 | 50.61 | 51.27 | 49.72 | 50.18 | 50.18 | -1.71% | 11,073 |
| Jul 21, 2025 | 52.19 | 52.81 | 50.74 | 51.06 | 51.06 | 5.06% | 8,852 |
| Jul 18, 2025 | 49.74 | 50.32 | 48.41 | 48.59 | 48.59 | 4.14% | 4,487 |
| Jul 17, 2025 | 46.77 | 47.11 | 46.51 | 46.66 | 46.66 | 1.28% | 3,795 |
| Jul 16, 2025 | 43.62 | 46.07 | 43.62 | 46.07 | 46.07 | 10.78% | 4,069 |
| Jul 15, 2025 | 41.38 | 42.32 | 40.95 | 41.59 | 41.59 | 1.43% | 3,683 |
| Jul 14, 2025 | 41.63 | 41.78 | 40.97 | 41.00 | 41.00 | -0.32% | 3,704 |
| Jul 11, 2025 | 41.06 | 41.18 | 40.47 | 41.13 | 41.13 | 6.86% | 3,889 |
| Jul 10, 2025 | 38.01 | 38.49 | 37.88 | 38.49 | 38.49 | 1.63% | 1,412 |
| Jul 9, 2025 | 36.44 | 37.87 | 36.44 | 37.87 | 37.87 | 6.32% | 1,134 |
| Jul 8, 2025 | 35.20 | 35.62 | 35.16 | 35.62 | 35.62 | 2.50% | 598 |
| Jul 7, 2025 | 34.98 | 34.98 | 34.50 | 34.75 | 34.75 | -1.28% | 1,204 |
| Jul 3, 2025 | 35.40 | 35.81 | 35.20 | 35.20 | 35.20 | -1.26% | 999 |
| Jul 2, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 130 |
| Jul 1, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.01% | 679 |
| Jun 30, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.04% | 343 |
| Jun 27, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.01% | 252 |
| Jun 26, 2025 | 35.54 | 35.73 | 35.54 | 35.64 | 35.64 | 0.01% | 324 |
| Jun 25, 2025 | 35.52 | 35.63 | 35.52 | 35.63 | 35.63 | 0.23% | 662 |
| Jun 24, 2025 | 35.69 | 35.69 | 35.52 | 35.55 | 35.55 | -0.21% | 2,559 |
| Jun 23, 2025 | 35.68 | 35.73 | 35.52 | 35.63 | 35.63 | 0.03% | 757 |
| Jun 20, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.01% | 102 |
| Jun 18, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.10% | 477 |
| Jun 17, 2025 | 35.68 | 35.84 | 34.72 | 35.65 | 35.65 | -4.81% | 1,531 |
| Jun 16, 2025 | 37.33 | 37.45 | 37.15 | 37.45 | 37.45 | 5.05% | 1,262 |
| Jun 13, 2025 | 35.81 | 36.00 | 35.34 | 35.65 | 35.65 | -6.20% | 1,875 |
| Jun 12, 2025 | 38.67 | 38.90 | 38.01 | 38.01 | 38.01 | -4.11% | 1,695 |
| Jun 11, 2025 | 39.59 | 40.24 | 39.59 | 39.63 | 39.63 | 1.56% | 2,146 |
| Jun 10, 2025 | 39.00 | 39.03 | 38.99 | 39.03 | 39.03 | -0.19% | 1,602 |
| Jun 9, 2025 | 38.38 | 39.12 | 38.37 | 39.10 | 39.10 | 3.78% | 1,819 |
| Jun 6, 2025 | 37.70 | 38.10 | 37.68 | 37.68 | 37.68 | -1.69% | 2,005 |
| Jun 5, 2025 | 39.15 | 39.17 | 38.32 | 38.32 | 38.32 | -3.85% | 4,941 |